SHE:301040 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	21.60	22.56	21.60	22.46	22.46	4.32%	2,089,100
Jul 30, 2026	22.08	22.68	21.51	21.53	21.53	-3.58%	1,758,565
Jul 29, 2026	22.16	22.60	21.68	22.33	22.33	-0.40%	1,819,039
Jul 28, 2026	22.02	23.38	21.70	22.42	22.42	1.77%	2,774,100
Jul 27, 2026	21.61	22.11	21.23	22.03	22.03	2.27%	1,864,000
Jul 24, 2026	22.46	22.80	21.22	21.54	21.54	-5.77%	2,399,900
Jul 23, 2026	21.84	22.92	21.40	22.86	22.86	4.72%	2,785,806
Jul 22, 2026	21.50	21.99	21.05	21.83	21.83	0.69%	2,071,800
Jul 21, 2026	21.42	21.85	19.41	21.68	21.68	1.98%	4,079,916
Jul 20, 2026	22.34	23.16	20.92	21.26	21.26	-3.14%	4,480,100
Jul 17, 2026	23.25	23.41	21.55	21.95	21.95	-6.32%	3,435,464
Jul 16, 2026	23.40	24.60	23.37	23.43	23.43	-1.06%	2,793,000
Jul 15, 2026	25.44	26.45	23.56	23.68	23.68	-10.61%	4,782,300
Jul 14, 2026	24.41	26.54	24.35	26.49	26.49	8.52%	4,734,135
Jul 13, 2026	24.68	24.80	23.62	24.41	24.41	-1.09%	3,169,309
Jul 10, 2026	23.60	24.86	23.10	24.68	24.68	4.62%	3,723,260
Jul 9, 2026	23.35	23.71	22.85	23.59	23.59	1.03%	1,931,500
Jul 8, 2026	23.69	24.38	23.33	23.35	23.35	-0.93%	2,435,136
Jul 7, 2026	25.25	25.40	23.30	23.57	23.57	-6.28%	4,042,800
Jul 6, 2026	24.16	25.96	23.78	25.15	25.15	4.05%	4,434,900
Jul 3, 2026	23.65	24.50	23.50	24.17	24.17	2.55%	2,752,200
Jul 2, 2026	24.85	24.97	23.35	23.57	23.57	-5.46%	3,461,000
Jul 1, 2026	24.40	25.80	24.10	24.93	24.93	2.30%	4,492,100
Jun 30, 2026	24.04	25.21	22.85	24.37	24.37	2.09%	5,891,543
Jun 29, 2026	24.62	25.63	22.75	23.87	23.87	-3.20%	2,585,531
Jun 26, 2026	25.02	25.23	24.29	24.66	24.66	-1.40%	2,878,092
Jun 25, 2026	26.60	26.85	24.46	25.01	25.01	-4.72%	4,873,800
Jun 24, 2026	27.30	27.34	26.00	26.25	26.25	-3.85%	2,722,500
Jun 23, 2026	27.52	27.88	27.13	27.30	27.30	-1.76%	1,777,200
Jun 22, 2026	27.77	28.83	27.10	27.79	27.79	0.07%	2,677,459
Jun 18, 2026	29.01	29.30	27.68	27.77	27.77	-3.31%	2,495,800
Jun 17, 2026	30.00	30.20	28.48	28.72	28.72	-5.00%	3,510,600
Jun 16, 2026	30.54	30.75	29.85	30.23	30.23	-1.02%	1,820,087
Jun 15, 2026	30.57	30.99	30.00	30.54	30.54	-0.10%	2,596,489
Jun 12, 2026	30.59	31.28	30.35	30.57	30.57	0.20%	2,361,862
Jun 11, 2026	29.49	31.06	28.14	30.51	30.51	4.59%	3,831,510
Jun 10, 2026	29.26	29.49	27.90	29.17	29.17	0.03%	2,676,110
Jun 9, 2026	29.96	30.50	29.10	29.16	29.16	-2.67%	2,623,189
Jun 8, 2026	30.09	31.26	29.15	29.96	29.96	-2.31%	3,343,615
Jun 5, 2026	31.00	31.60	29.92	30.67	30.67	-1.89%	4,286,000
Jun 4, 2026	28.91	31.30	28.47	31.26	31.26	8.65%	5,812,820
Jun 3, 2026	29.37	29.86	28.40	28.77	28.77	-2.51%	2,855,010
Jun 2, 2026	29.50	30.12	28.93	29.51	29.51	-1.40%	2,388,500
Jun 1, 2026	29.60	30.88	29.60	29.93	29.93	-0.07%	2,318,000
May 29, 2026	30.57	30.87	29.60	29.95	29.95	-2.38%	3,182,683
May 28, 2026	31.20	31.49	29.51	30.68	30.68	-0.58%	4,509,100
May 27, 2026	32.98	34.53	30.20	30.86	30.86	-5.63%	6,761,490
May 26, 2026	34.22	34.46	32.38	32.70	32.70	-4.44%	4,375,000
May 25, 2026	32.35	34.49	31.51	34.22	34.22	6.11%	7,364,200
May 22, 2026	32.05	32.64	31.51	32.25	32.25	2.06%	3,465,794